FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.54 USD  -0.01 (-0.02%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.08 25.22 25.02 25.12 64,897 +0.24(+0.97%)
Mar 28, 2014 24.76 25.02 24.76 24.88 76,987 +0.21(+0.85%)
Mar 27, 2014 24.69 24.86 24.51 24.67 58,441 -0.08(-0.32%)
Mar 26, 2014 25.05 25.05 24.75 24.75 108,258 -0.12(-0.48%)
Mar 25, 2014 24.64 24.89 24.64 24.87 452,897 -0.02(-0.08%)
Mar 24, 2014 24.88 24.98 24.69 24.89 67,249 +0.05(+0.20%)
Mar 21, 2014 25.00 25.09 24.79 24.84 66,035 -0.07(-0.28%)
Mar 20, 2014 24.63 25.00 24.63 24.91 57,118 +0.21(+0.85%)
Mar 19, 2014 24.65 24.84 24.59 24.70 65,252 -0.03(-0.12%)
Mar 18, 2014 24.38 24.74 24.37 24.73 50,224 +0.32(+1.31%)
Mar 17, 2014 24.18 24.46 24.18 24.41 50,087 +0.27(+1.12%)
Mar 14, 2014 24.19 24.29 24.09 24.14 55,803 -0.09(-0.37%)
Mar 13, 2014 24.64 24.64 24.15 24.23 84,634 -0.27(-1.10%)
Mar 12, 2014 24.41 24.55 24.34 24.50 49,356 +0.01(+0.06%)
Mar 11, 2014 24.60 24.67 24.40 24.49 44,272 -0.05(-0.22%)
Mar 10, 2014 24.59 24.60 24.45 24.54 77,112 -0.03(-0.12%)
Mar 07, 2014 24.72 24.72 24.50 24.57 66,859 -0.07(-0.28%)
Mar 06, 2014 24.71 24.71 24.61 24.64 67,552 -0.01(-0.05%)
Mar 05, 2014 24.69 24.69 24.60 24.65 39,187 -0.04(-0.15%)
Mar 04, 2014 24.59 24.69 24.57 24.69 57,823 +0.38(+1.56%)
Mar 03, 2014 24.32 24.39 24.13 24.31 92,977 -0.22(-0.90%)
Feb 28, 2014 24.54 24.65 24.36 24.53 82,807 +0.00(+0.00%)
Feb 27, 2014 24.37 24.53 24.30 24.53 65,079 +0.14(+0.57%)
Feb 26, 2014 24.38 24.48 24.30 24.39 137,875 +0.07(+0.29%)
Feb 25, 2014 24.44 24.44 24.26 24.32 95,014 -0.15(-0.61%)
Feb 24, 2014 24.40 24.55 24.39 24.47 317,113 +0.10(+0.41%)
Feb 21, 2014 24.51 24.54 24.35 24.37 3,977,238 -0.07(-0.29%)
Feb 20, 2014 24.27 24.46 24.24 24.44 57,568 +0.20(+0.83%)
Feb 19, 2014 24.35 24.39 24.21 24.24 83,250 -0.11(-0.45%)
Feb 18, 2014 24.30 24.40 24.26 24.35 59,204 -0.04(-0.16%)
Feb 14, 2014 24.27 24.39 24.39 24.39 53,000 +0.08(+0.33%)
Feb 13, 2014 24.01 24.31 24.01 24.31 94,362 +0.13(+0.54%)
Feb 12, 2014 24.10 24.21 24.06 24.18 46,817 +0.15(+0.62%)
Feb 11, 2014 23.79 24.14 23.79 24.03 154,367 +0.20(+0.84%)
Feb 10, 2014 23.74 23.83 23.65 23.83 50,894 +0.08(+0.34%)
Feb 07, 2014 23.59 23.78 23.48 23.75 83,167 +0.32(+1.37%)
Feb 06, 2014 23.22 23.49 23.00 23.43 103,557 +0.29(+1.25%)
Feb 05, 2014 23.14 23.28 23.00 23.14 51,210 -0.05(-0.22%)
Feb 04, 2014 23.24 23.24 23.06 23.19 151,031 +0.03(+0.13%)
Feb 03, 2014 23.55 23.64 23.11 23.16 229,648 -0.53(-2.24%)
Jan 31, 2014 23.56 23.79 23.49 23.69 75,646 -0.03(-0.13%)
Jan 30, 2014 23.60 23.72 23.54 23.72 53,867 +0.19(+0.81%)
Jan 29, 2014 23.39 23.66 23.35 23.53 65,056 -0.07(-0.30%)
Jan 28, 2014 23.69 23.69 23.50 23.60 144,118 -0.26(-1.09%)
Jan 27, 2014 24.01 24.03 23.78 23.86 107,667 -0.21(-0.87%)
Jan 24, 2014 24.35 24.35 24.01 24.07 84,871 -0.38(-1.55%)
Jan 23, 2014 24.44 24.45 24.28 24.45 117,081 -0.11(-0.45%)
Jan 22, 2014 24.55 24.62 24.49 24.56 48,233 -0.05(-0.20%)
Jan 21, 2014 24.74 24.74 24.46 24.61 67,297 -0.01(-0.04%)
Jan 17, 2014 24.62 24.62 24.62 24.62 151,800 -0.14(-0.56%)
Jan 16, 2014 24.77 24.81 24.64 24.76 109,257 +0.02(+0.08%)
Jan 15, 2014 24.49 24.80 24.58 24.74 70,675 +0.25(+1.02%)
Jan 14, 2014 24.16 24.52 24.16 24.49 82,497 +0.42(+1.76%)
Jan 13, 2014 24.28 24.38 24.00 24.07 104,235 -0.19(-0.78%)
Jan 10, 2014 24.25 24.31 24.11 24.25 50,009 +0.07(+0.31%)
Jan 09, 2014 24.50 24.50 24.07 24.18 79,767 -0.16(-0.66%)
Jan 08, 2014 24.39 24.40 24.25 24.34 150,434 -0.08(-0.33%)
Jan 07, 2014 24.35 24.45 24.31 24.42 90,092 +0.16(+0.66%)
Jan 06, 2014 24.29 24.34 24.19 24.26 71,199 -0.06(-0.25%)
Jan 03, 2014 24.43 24.43 24.25 24.32 152,590 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.